ダイヘンの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2019/12/25 | 3,630 | 3,630 | 3,545 | 3,565 | -75 | -2.1% | 50,700 |
| 2019/12/24 | 3,630 | 3,655 | 3,610 | 3,640 | +10 | +0.3% | 24,300 |
| 2019/12/23 | 3,620 | 3,640 | 3,605 | 3,630 | ±0 | ±0% | 42,300 |
| 2019/12/20 | 3,640 | 3,665 | 3,605 | 3,630 | -20 | -0.5% | 112,900 |
| 2019/12/19 | 3,665 | 3,665 | 3,635 | 3,650 | -5 | -0.1% | 36,200 |
| 2019/12/18 | 3,735 | 3,735 | 3,620 | 3,655 | -105 | -2.8% | 64,900 |
| 2019/12/17 | 3,770 | 3,780 | 3,750 | 3,760 | -10 | -0.3% | 69,000 |
| 2019/12/16 | 3,800 | 3,800 | 3,745 | 3,770 | +20 | +0.5% | 88,600 |
| 2019/12/13 | 3,755 | 3,780 | 3,725 | 3,750 | +60 | +1.6% | 106,000 |
| 2019/12/12 | 3,695 | 3,715 | 3,645 | 3,690 | +30 | +0.8% | 44,400 |
| 2019/12/11 | 3,710 | 3,710 | 3,610 | 3,660 | -20 | -0.5% | 40,400 |
| 2019/12/10 | 3,705 | 3,725 | 3,670 | 3,680 | -20 | -0.5% | 54,000 |
| 2019/12/09 | 3,730 | 3,755 | 3,680 | 3,700 | +35 | +1% | 49,300 |
| 2019/12/06 | 3,645 | 3,675 | 3,640 | 3,665 | +5 | +0.1% | 36,800 |
| 2019/12/05 | 3,670 | 3,675 | 3,630 | 3,660 | +25 | +0.7% | 35,200 |
| 2019/12/04 | 3,590 | 3,635 | 3,570 | 3,635 | -5 | -0.1% | 42,300 |
| 2019/12/03 | 3,625 | 3,650 | 3,590 | 3,640 | -55 | -1.5% | 43,200 |
| 2019/12/02 | 3,700 | 3,705 | 3,685 | 3,695 | +30 | +0.8% | 39,900 |
| 2019/11/29 | 3,660 | 3,705 | 3,645 | 3,665 | +35 | +1% | 35,700 |
| 2019/11/28 | 3,660 | 3,670 | 3,625 | 3,630 | -40 | -1.1% | 23,600 |
| 2019/11/27 | 3,665 | 3,685 | 3,655 | 3,670 | +20 | +0.5% | 26,600 |
| 2019/11/26 | 3,660 | 3,695 | 3,645 | 3,650 | +55 | +1.5% | 65,600 |
| 2019/11/25 | 3,630 | 3,640 | 3,575 | 3,595 | -5 | -0.1% | 24,900 |
| 2019/11/22 | 3,600 | 3,615 | 3,565 | 3,600 | -5 | -0.1% | 55,900 |
| 2019/11/21 | 3,650 | 3,650 | 3,510 | 3,605 | +80 | +2.3% | 48,000 |
| 2019/11/20 | 3,585 | 3,610 | 3,520 | 3,525 | -95 | -2.6% | 24,500 |
| 2019/11/19 | 3,640 | 3,640 | 3,595 | 3,620 | -5 | -0.1% | 39,700 |
| 2019/11/18 | 3,700 | 3,700 | 3,600 | 3,625 | -45 | -1.2% | 36,500 |
| 2019/11/15 | 3,625 | 3,675 | 3,615 | 3,670 | +70 | +1.9% | 56,700 |
| 2019/11/14 | 3,640 | 3,640 | 3,565 | 3,600 | -65 | -1.8% | 49,500 |
| 2019/11/13 | 3,670 | 3,685 | 3,620 | 3,665 | -35 | -0.9% | 54,500 |
| 2019/11/12 | 3,715 | 3,735 | 3,655 | 3,700 | -40 | -1.1% | 81,000 |
| 2019/11/11 | 3,630 | 3,815 | 3,630 | 3,740 | +250 | +7.2% | 169,700 |
| 2019/11/08 | 3,430 | 3,505 | 3,430 | 3,490 | +85 | +2.5% | 95,300 |
| 2019/11/07 | 3,395 | 3,410 | 3,355 | 3,405 | +10 | +0.3% | 43,500 |
| 2019/11/06 | 3,415 | 3,415 | 3,360 | 3,395 | +15 | +0.4% | 43,200 |
| 2019/11/05 | 3,420 | 3,430 | 3,355 | 3,380 | -40 | -1.2% | 100,400 |
| 2019/11/01 | 3,385 | 3,435 | 3,385 | 3,420 | -5 | -0.1% | 34,800 |
| 2019/10/31 | 3,495 | 3,510 | 3,415 | 3,425 | -75 | -2.1% | 56,000 |
| 2019/10/30 | 3,535 | 3,540 | 3,500 | 3,500 | -50 | -1.4% | 58,900 |
| 2019/10/29 | 3,540 | 3,560 | 3,515 | 3,550 | +50 | +1.4% | 66,400 |
| 2019/10/28 | 3,500 | 3,550 | 3,450 | 3,500 | +55 | +1.6% | 107,700 |
| 2019/10/25 | 3,395 | 3,445 | 3,395 | 3,445 | +75 | +2.2% | 57,100 |
| 2019/10/24 | 3,380 | 3,395 | 3,345 | 3,370 | -10 | -0.3% | 31,400 |
| 2019/10/23 | 3,385 | 3,400 | 3,345 | 3,380 | +5 | +0.1% | 34,200 |
| 2019/10/21 | 3,315 | 3,375 | 3,310 | 3,375 | +85 | +2.6% | 60,300 |
| 2019/10/18 | 3,300 | 3,330 | 3,275 | 3,290 | +15 | +0.5% | 32,800 |
| 2019/10/17 | 3,310 | 3,310 | 3,260 | 3,275 | -40 | -1.2% | 36,600 |
| 2019/10/16 | 3,330 | 3,375 | 3,295 | 3,315 | +20 | +0.6% | 57,800 |
| 2019/10/15 | 3,330 | 3,335 | 3,280 | 3,295 | +45 | +1.4% | 44,100 |
1201～
1250
件表示中 / 3586件
類似銘柄と比較する
現在ご覧いただいている「ダイヘン」と類似性の高い銘柄をピックアップ。投資家が注目しているデータで比較できるようになっています。銘柄選びの参考情報としてご活用ください。
| 銘柄名 | 最低購入代金 | 売上高 成長率 |
経常 増益率 |
配当 利回り |
PER | PBR | 直近のチャート | 特色 |
|---|---|---|---|---|---|---|---|---|
| ダイヘン | 709,000円 | +8.7% | +4.5% | 2.33% | 14.36倍 | 1.27倍 |
|
変圧器、溶接機、半導体製造装置向け電源の大手。ＥＭＳ、ＦＡロボット事業等の多角化進展 |
| 航空電 | 269,500円 | +1.9% | +8.4% | 2.23% | 14.53倍 | 1.42倍 |
|
コネクター大手。小型、薄型、高速伝送に強み。システム機器、航空用電子機器も。ＮＥＣ系 |
| 明電舎 | 411,000円 | +4.2% | +15.8% | 1.82% | 16.21倍 | 1.51倍 |
|
１８９７年発祥、重電５位。発電・変電・制御装置。水処理関連設備に強み。ＥＶ向けモーターも |
| シンフォニア | 594,000円 | +13.0% | +37.7% | 1.60% | 16.76倍 | 2.24倍 |
|
半導体搬送や航空、制御機器を展開。太陽パネル等設備工事も。利益期末偏重。神鋼系から独立 |
| 能美防 | 290,400円 | +9.7% | +16.8% | 2.07% | 17.44倍 | 1.42倍 |
|
火災報知設備、消火設備などの防災機器メーカー最大手。メンテ事業拡大に注力中。セコム系列 |
市場注目の銘柄
チャート関連のコラム
